2,430€
7,05%
Echtzeit-Aktienkurs Mereo BioPharma Group plc
Bid:
Ask:
Aktienkurse zur Mereo BioPharma Group plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,44% | - |
| 01.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 30.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 27.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,87% | - |
| 26.06.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -2,14% | - |
| 25.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,18% | - |
| 24.06.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -6,53% | - |
| 23.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | - |
| 20.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,82% | - |
| 19.06.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 5,15% | - |
| 18.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,10% | - |
| 17.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 16.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 13.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 12.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 11.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 10.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 09.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 10,43% | - |
| 06.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,86% | - |
| 05.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -5,29% | - |
| 04.06.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 7,58% | - |
| 03.06.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 13,44% | - |
| 02.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,87% | - |
| 30.05.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,78% | - |
| 29.05.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 2,93% | - |
| 28.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,79% | - |
| 27.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,27% | - |
| 26.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,80% | - |
| 23.05.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,33% | - |
| 22.05.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,52% | - |
| 21.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,24% | - |
| 20.05.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 0,75% | 250,00 |
| 19.05.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 5,28% | - |
| 16.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,72% | - |
| 15.05.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -0,50% | - |
| 14.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -7,76% | - |
| 13.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 3,30% | - |
| 12.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 09.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 08.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 07.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -11,40% | - |
| 06.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,44% | - |
| 05.05.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 2,23% | - |
| 02.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 4,19% | - |
| 30.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -3,59% | - |
| 29.04.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 3,72% | - |
| 28.04.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -4,87% | - |
| 25.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,44% | - |
| 24.04.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 7,08% | - |
| 23.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 5,47% | - |
| 22.04.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 10,44% | - |
| 17.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 6,43% | - |
| 16.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 5,56% | - |
| 15.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,52% | - |
| 14.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 11.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,13% | - |
| 10.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 7,62% | - |
| 09.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -7,62% | - |
| 08.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,49% | - |
| 07.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -12,73% | - |
| 04.04.2025 | 1,96 | 1,96 | 1,93 | 1,93 | -3,51% | 1.000,00 |
| 03.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,79% | - |
| 02.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,45% | - |
| 01.04.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,50% | - |
| 31.03.2025 | 2,06 | 2,06 | 2,00 | 2,00 | -12,66% | 1.000,00 |
| 28.03.2025 | 2,17 | 2,29 | 2,17 | 2,29 | -0,87% | 600,00 |
| 27.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 8,96% | - |
| 26.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,78% | - |
| 25.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 4,65% | - |
| 24.03.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -6,52% | - |
| 21.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | - |
| 20.03.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 2,21% | - |
| 19.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 18.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 17.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 4,00% | - |
| 14.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 1,35% | - |
| 13.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 12.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 11.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,35% | - |
| 10.03.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -2,19% | - |
| 07.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 06.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 05.03.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 5,09% | - |
| 04.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -6,09% | - |
| 03.03.2025 | 2,22 | 2,30 | 2,22 | 2,30 | 0,00% | 600,00 |
| 28.02.2025 | 2,45 | 2,45 | 2,30 | 2,30 | 4,07% | 1.200,00 |
| 27.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -3,91% | - |
| 26.02.2025 | 2,45 | 2,45 | 2,30 | 2,30 | -8,00% | 1.000,00 |
| 25.02.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -6,37% | 2.460,00 |
| 24.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -3,61% | - |
| 21.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 2,21% | - |
| 20.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -2,52% | - |
| 19.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 18.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,37% | - |
| 17.02.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,87% | - |
| 14.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,11% | - |
| 13.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -2,87% | - |
| 12.02.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | - |
| 11.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | - |
| 10.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,06% | - |